Standard & Poors 500 (CBOE: SPX )

5,254.35 +5.86 (+0.11%)
Streaming Delayed Price Updated: 5:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2090 2094 2079 2079 0 -10.05(-0.48%)
Oct 29, 2015 2088 2093 2083 2089 0 -0.94(-0.04%)
Oct 28, 2015 2066 2090 2063 2090 0 +24.46(+1.18%)
Oct 27, 2015 2069 2070 2059 2066 0 -5.29(-0.26%)
Oct 26, 2015 2075 2075 2067 2071 0 -3.97(-0.19%)
Oct 23, 2015 2058 2080 2058 2075 0 +22.64(+1.10%)
Oct 22, 2015 2022 2055 2022 2053 0 +33.57(+1.66%)
Oct 21, 2015 2033 2038 2017 2019 0 -11.83(-0.58%)
Oct 20, 2015 2033 2039 2027 2031 0 -2.89(-0.14%)
Oct 19, 2015 2032 2034 2022 2034 0 +0.55(+0.03%)
Oct 16, 2015 2024 2034 2020 2033 0 +9.25(+0.46%)
Oct 15, 2015 1996 2024 1996 2024 0 +29.62(+1.49%)
Oct 14, 2015 2004 2010 1991 1994 0 -9.45(-0.47%)
Oct 13, 2015 2015 2022 2002 2004 0 -13.77(-0.68%)
Oct 12, 2015 2016 2019 2011 2017 0 +2.57(+0.13%)
Oct 09, 2015 2014 2020 2008 2015 0 +1.46(+0.07%)
Oct 08, 2015 1994 2016 1988 2013 0 +17.60(+0.88%)
Oct 07, 2015 1982 1999 1976 1996 0 +15.91(+0.80%)
Oct 06, 2015 1987 1992 1972 1980 0 -7.13(-0.36%)
Oct 05, 2015 1954 1989 1954 1987 0 +35.69(+1.83%)
Oct 02, 2015 1922 1951 1894 1951 83,602,704 +27.54(+1.43%)
Oct 01, 2015 1920 1927 1901 1924 0 +3.79(+0.20%)
Sep 30, 2015 1887 1921 1887 1920 0 +35.94(+1.91%)
Sep 29, 2015 1882 1899 1872 1884 0 +2.32(+0.12%)
Sep 28, 2015 1929 1929 1879 1882 0 -49.57(-2.57%)
Sep 25, 2015 1936 1953 1922 1931 0 -0.90(-0.05%)
Sep 24, 2015 1935 1937 1909 1932 0 -6.52(-0.34%)
Sep 23, 2015 1943 1950 1933 1939 0 -3.98(-0.20%)
Sep 22, 2015 1961 1961 1929 1943 0 -24.23(-1.23%)
Sep 21, 2015 1961 1980 1956 1967 0 +8.94(+0.46%)
Sep 18, 2015 1990 1990 1953 1958 0 -32.17(-1.62%)
Sep 17, 2015 1995 2021 1987 1990 0 -5.11(-0.26%)
Sep 16, 2015 1978 1997 1978 1995 0 +17.22(+0.87%)
Sep 15, 2015 1955 1983 1954 1978 0 +25.06(+1.28%)
Sep 14, 2015 1963 1963 1948 1953 0 -8.02(-0.41%)
Sep 11, 2015 1951 1961 1939 1961 0 +8.76(+0.45%)
Sep 10, 2015 1942 1965 1937 1952 0 +10.25(+0.53%)
Sep 09, 2015 1971 1989 1938 1942 0 -27.37(-1.39%)
Sep 08, 2015 1927 1970 1927 1969 0 +48.19(+2.51%)
Sep 04, 2015 1948 1921 1921 1921 3,167,089,920 -29.91(-1.53%)
Sep 03, 2015 1951 1975 1945 1951 0 +2.27(+0.12%)
Sep 02, 2015 1917 1949 1917 1949 0 +35.01(+1.83%)
Sep 01, 2015 1970 1970 1903 1914 0 -58.33(-2.96%)
Aug 31, 2015 1987 1987 1966 1972 0 -16.69(-0.84%)
Aug 28, 2015 1986 1993 1975 1989 0 +1.21(+0.06%)
Aug 27, 2015 1943 1990 1943 1988 0 +47.15(+2.43%)
Aug 26, 2015 1873 1943 1873 1941 0 +72.90(+3.90%)
Aug 25, 2015 1898 1948 1867 1868 0 -25.60(-1.35%)
Aug 24, 2015 1965 1965 1867 1893 0 -77.68(-3.94%)
Aug 21, 2015 2034 2034 1971 1971 0 -64.84(-3.19%)
Aug 20, 2015 2077 2077 2036 2036 0 -43.88(-2.11%)
Aug 19, 2015 2096 2096 2071 2080 0 -17.31(-0.83%)
Aug 18, 2015 2102 2103 2094 2097 0 -5.52(-0.26%)
Aug 17, 2015 2090 2103 2079 2102 0 +10.90(+0.52%)
Aug 14, 2015 2083 2092 2081 2092 0 +8.15(+0.39%)
Aug 13, 2015 2086 2093 2078 2083 0 -2.66(-0.13%)
Aug 12, 2015 2081 2089 2052 2086 0 +1.98(+0.10%)
Aug 11, 2015 2103 2103 2076 2084 0 -20.11(-0.96%)
Aug 10, 2015 2081 2105 2081 2104 0 +26.61(+1.28%)
Aug 07, 2015 2083 2083 2068 2078 0 -5.99(-0.29%)
Aug 06, 2015 2101 2103 2076 2084 0 -16.28(-0.78%)
Aug 05, 2015 2095 2113 2095 2100 0 +6.52(+0.31%)
Aug 04, 2015 2098 2103 2089 2093 0 -4.72(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.